Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1.60 | 15.69% | 17,900 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-24) |
2.05 | 21.03% | 42,200 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-26) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-10-03) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-06) |
2.78 | 30.82% | 633,500 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-17) |
0.64 | 5.70% | 995,070 | -21,803 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/01/2015 |
9.20
|
20 | 9.12 | 9.20 | 8.49 | 0 | 0 | 0 |
28/01/2015 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
27/01/2015 |
9.12
|
410 | 8.72 | 9.12 | 9.12 | 0 | 0 | 0 |
26/01/2015 |
8.72
|
2,790 | 9.12 | 9.52 | 8.72 | 0 | 40 | -0.0 |
23/01/2015 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
22/01/2015 |
9.12
|
30 | 8.57 | 9.12 | 8.01 | 0 | 0 | 0 |
21/01/2015 |
8.57
|
2,500 | 8.57 | 8.57 | 8.01 | 0 | 0 | 0 |
20/01/2015 |
8.57
|
600 | 9.20 | 9.20 | 8.57 | 0 | 0 | 0 |
19/01/2015 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
16/01/2015 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
15/01/2015 |
9.20
|
650 | 8.72 | 9.20 | 9.20 | 0 | 0 | 0 |
14/01/2015 |
8.72
|
270 | 9.36 | 9.36 | 8.72 | 0 | 0 | 0 |
13/01/2015 |
9.36
|
260 | 8.88 | 9.36 | 8.33 | 0 | 0 | 0 |
12/01/2015 |
8.88
|
10 | 9.52 | 9.52 | 8.88 | 0 | 0 | 0 |
09/01/2015 |
9.52
|
27,700 | 9.36 | 9.52 | 8.72 | 0 | 0 | 0 |
08/01/2015 |
9.36
|
660 | 9.52 | 9.52 | 8.88 | 0 | 0 | 0 |
07/01/2015 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
06/01/2015 |
9.52
|
4,520 | 9.20 | 9.52 | 8.72 | 0 | 0 | 0 |
05/01/2015 |
9.20
|
710 | 9.83 | 9.83 | 9.20 | 0 | 0 | 0 |
31/12/2014 |
9.83
|
20 | 9.91 | 9.91 | 9.83 | 0 | 0 | 0 |
30/12/2014 |
9.91
|
4,010 | 9.52 | 9.91 | 8.88 | 0 | 0 | 0 |
29/12/2014 |
9.52
|
2,840 | 9.91 | 9.91 | 9.28 | 0 | 0 | 0 |
26/12/2014 |
9.91
|
30 | 9.91 | 9.91 | 9.52 | 0 | 0 | 0 |
25/12/2014 |
9.91
|
0 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 |
24/12/2014 |
9.91
|
40 | 9.99 | 9.99 | 9.91 | 0 | 0 | 0 |
23/12/2014 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
22/12/2014 |
9.99
|
10 | 9.76 | 9.99 | 9.99 | 0 | 0 | 0 |
19/12/2014 |
9.76
|
110 | 9.52 | 9.76 | 9.20 | 0 | 0 | 0 |
18/12/2014 |
9.52
|
17,890 | 8.96 | 9.52 | 9.52 | 0 | 0 | 0 |
17/12/2014 |
8.96
|
270 | 8.41 | 8.96 | 8.96 | 0 | 0 | 0 |
16/12/2014 |
8.41
|
36,300 | 8.80 | 9.36 | 8.41 | 0 | 0 | 0 |
15/12/2014 |
8.80
|
70 | 9.44 | 9.91 | 8.80 | 0 | 0 | 0 |
12/12/2014 |
9.44
|
10 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
11/12/2014 |
9.44
|
40 | 9.99 | 9.99 | 9.36 | 0 | 0 | 0 |
10/12/2014 |
9.99
|
830 | 10.15 | 10.15 | 9.52 | 0 | 0 | 0 |
09/12/2014 |
10.15
|
3,290 | 10.15 | 10.15 | 9.52 | 0 | 0 | 0 |
08/12/2014 |
10.15
|
30 | 10.15 | 10.15 | 9.91 | 0 | 0 | 0 |
05/12/2014 |
10.15
|
1,030 | 9.68 | 10.15 | 9.60 | 0 | 0 | 0 |
04/12/2014 |
9.68
|
1,470 | 9.60 | 9.68 | 8.96 | 0 | 0 | 0 |
03/12/2014 |
9.60
|
80,870 | 9.04 | 9.60 | 9.36 | 0 | 0 | 0 |
02/12/2014 |
9.04
|
37,620 | 8.49 | 9.04 | 8.72 | 0 | 0 | 0 |
01/12/2014 |
8.49
|
67,390 | 7.93 | 8.49 | 8.33 | 0 | 7,430 | -0.1 |
28/11/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
27/11/2014 |
7.93
|
2,000 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
26/11/2014 |
7.93
|
460 | 8.33 | 8.33 | 7.93 | 0 | 0 | 0 |
25/11/2014 |
8.33
|
78,540 | 7.85 | 8.33 | 7.77 | 0 | 0 | 0 |
24/11/2014 |
7.85
|
20,170 | 7.93 | 7.93 | 7.69 | 0 | 0 | 0 |
21/11/2014 |
7.93
|
20 | 7.77 | 7.93 | 7.30 | 0 | 0 | 0 |
20/11/2014 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
19/11/2014 |
7.77
|
10,030 | 7.69 | 7.85 | 7.30 | 0 | 0 | 0 |
18/11/2014 |
7.69
|
3,760 | 7.77 | 7.77 | 7.69 | 0 | 0 | 0 |
17/11/2014 |
7.77
|
1,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
14/11/2014 |
7.77
|
2,000 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
13/11/2014 |
7.77
|
1,090 | 7.93 | 7.93 | 7.77 | 0 | 0 | 0 |
12/11/2014 |
7.93
|
10 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
11/11/2014 |
7.93
|
10 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
10/11/2014 |
7.93
|
110 | 7.61 | 7.93 | 7.14 | 0 | 0 | 0 |
07/11/2014 |
7.61
|
3,130 | 7.14 | 7.61 | 7.61 | 0 | 0 | 0 |
06/11/2014 |
7.14
|
41,250 | 7.53 | 7.93 | 7.14 | 0 | 0 | 0 |
05/11/2014 |
7.53
|
70 | 7.53 | 7.53 | 7.06 | 0 | 0 | 0 |
04/11/2014 |
7.53
|
110 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
03/11/2014 |
7.53
|
1,500 | 7.53 | 7.93 | 7.06 | 0 | 0 | 0 |
31/10/2014 |
7.53
|
190 | 7.93 | 7.93 | 7.38 | 0 | 0 | 0 |
30/10/2014 |
7.93
|
1,860 | 7.93 | 7.93 | 7.38 | 0 | 0 | 0 |
29/10/2014 |
7.93
|
1,160 | 7.85 | 7.93 | 7.38 | 0 | 0 | 0 |
28/10/2014 |
7.85
|
130 | 7.53 | 7.93 | 7.14 | 0 | 0 | 0 |
27/10/2014 |
7.53
|
1,020 | 7.53 | 7.53 | 7.06 | 0 | 0 | 0 |
24/10/2014 |
7.53
|
12,420 | 7.22 | 7.69 | 7.22 | 0 | 0 | 0 |
23/10/2014 |
7.22
|
70 | 7.61 | 7.61 | 7.14 | 0 | 0 | 0 |
22/10/2014 |
7.61
|
13,520 | 7.14 | 7.61 | 6.98 | 0 | 0 | 0 |
21/10/2014 |
7.14
|
6,240 | 7.22 | 7.69 | 7.14 | 0 | 0 | 0 |
20/10/2014 |
7.22
|
220 | 7.46 | 7.85 | 6.98 | 0 | 0 | 0 |
17/10/2014 |
7.46
|
14,790 | 7.85 | 8.33 | 7.38 | 0 | 0 | 0 |
16/10/2014 |
7.85
|
10 | 7.61 | 7.85 | 7.85 | 0 | 0 | 0 |
15/10/2014 |
7.61
|
13,580 | 7.14 | 7.61 | 7.53 | 0 | 0 | 0 |
14/10/2014 |
7.14
|
15,840 | 7.14 | 7.61 | 7.14 | 0 | 0 | 0 |
13/10/2014 |
7.14
|
56,290 | 7.22 | 7.69 | 7.14 | 0 | 0 | 0 |
10/10/2014 |
7.22
|
470 | 7.38 | 7.85 | 7.22 | 0 | 0 | 0 |
09/10/2014 |
7.38
|
10 | 7.77 | 7.77 | 7.38 | 0 | 0 | 0 |
08/10/2014 |
7.77
|
28,160 | 7.77 | 7.77 | 7.38 | 0 | 0 | 0 |
07/10/2014 |
7.77
|
11,200 | 7.53 | 7.77 | 7.22 | 0 | 0 | 0 |
06/10/2014 |
7.53
|
88,830 | 7.14 | 7.61 | 7.14 | 0 | 38,560 | -0.4 |
03/10/2014 |
7.14
|
20 | 7.46 | 7.53 | 7.14 | 0 | 0 | 0 |
02/10/2014 |
7.46
|
6,150 | 7.30 | 7.46 | 7.14 | 0 | 0 | 0 |
01/10/2014 |
7.30
|
28,370 | 6.82 | 7.30 | 6.82 | 0 | 0 | 0 |
30/09/2014 |
6.82
|
5,540 | 7.14 | 7.46 | 6.82 | 0 | 0 | 0 |
29/09/2014 |
7.14
|
12,600 | 7.46 | 7.46 | 7.14 | 0 | 0 | 0 |
26/09/2014 |
7.46
|
60 | 7.22 | 7.46 | 6.82 | 0 | 0 | 0 |
25/09/2014 |
7.22
|
8,250 | 7.14 | 7.30 | 6.90 | 0 | 0 | 0 |
24/09/2014 |
7.14
|
13,630 | 7.53 | 7.61 | 7.06 | 0 | 0 | 0 |
23/09/2014 |
7.53
|
100 | 7.38 | 7.53 | 6.90 | 0 | 0 | 0 |
22/09/2014 |
7.38
|
290 | 6.98 | 7.38 | 6.58 | 0 | 0 | 0 |
19/09/2014 |
6.98
|
49,110 | 7.38 | 7.38 | 6.98 | 0 | 0 | 0 |
18/09/2014 |
7.38
|
8,120 | 7.38 | 7.69 | 6.90 | 0 | 0 | 0 |
17/09/2014 |
7.38
|
24,010 | 7.30 | 7.46 | 6.98 | 0 | 3,590 | -0.0 |
16/09/2014 |
7.30
|
930 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
15/09/2014 |
7.30
|
13,150 | 7.14 | 7.30 | 6.74 | 0 | 0 | 0 |
12/09/2014 |
7.14
|
12,440 | 6.74 | 7.14 | 6.58 | 0 | 0 | 0 |
11/09/2014 |
6.74
|
41,090 | 7.22 | 7.22 | 6.74 | 0 | 0 | 0 |
10/09/2014 |
7.22
|
11,130 | 6.98 | 7.22 | 6.50 | 0 | 0 | 0 |